- 4327
- 2023/07/18
- 時価
- 217億円
- PER 予
- 19.2倍
- 2010年以降
- 7.38-20.8倍
（2010-2022年） - PBR
- 3.58倍
- 2010年以降
- 1.32-3.98倍
（2010-2022年） - 配当 予
- 0%
- ROE 予
- 18.64%
- ROA 予
- 14.49%
- 資料
- Link
- CSV,JSON
日本エス・エイチ・エル（4327）の時価総額の推移
- 2010年9月30日
- 36億7079万
- 2011年9月29日
- 41億678万
- 2012年9月28日
- 44億6659万
- 2013年9月30日
- 59億7402万
- 2014年9月30日
- 74億5306万
- 2015年9月30日
- 76億5443万
- 2016年9月30日
- 83億6260万
- 2017年9月29日
- 134億118万
- 2018年9月28日
- 110億65万
- 2019年9月30日
- 115億2511万
- 2020年9月30日
- 138億5522万
- 2021年9月30日
- 156億9413万
- 2022年9月30日
- 162億3288万
2023/02/15～2023/07/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 07/18 | 3,540 | 3,550 | 3,540 | 3,545 | 0% | 2,400 | 217億7040万 | +0.08% | 19.2 | 3.58 |
| 07/14 | 3,540 | 3,545 | 3,540 | 3,545 | 0% | 800 | 217億7040万 | +0.08% | 19.2 | 3.58 |
| 07/13 | 3,540 | 3,545 | 3,540 | 3,545 | 0% | 300 | 217億7040万 | +0.08% | 19.2 | 3.58 |
| 07/12 | 3,540 | 3,545 | 3,540 | 3,545 | +0.14% | 600 | 217億7040万 | +0.11% | 19.2 | 3.58 |
| 07/11 | 3,540 | 3,545 | 3,540 | 3,540 | -0.14% | 3,200 | 217億3969万 | -0.03% | 19.17 | 3.57 |
| 07/10 | 3,540 | 3,545 | 3,540 | 3,545 | 0% | 1,100 | 217億7040万 | +0.11% | 19.2 | 3.58 |
| 07/06 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 1,600 | 217億7040万 | +0.11% | 19.2 | 3.58 |
| 07/05 | 3,555 | 3,555 | 3,545 | 3,545 | 0% | 400 | 217億7040万 | +0.11% | 19.2 | 3.58 |
| 07/04 | 3,540 | 3,545 | 3,540 | 3,545 | 0% | 900 | 217億7040万 | +0.11% | 19.2 | 3.58 |
| 07/03 | 3,540 | 3,545 | 3,540 | 3,545 | +0.14% | 2,500 | 217億7040万 | +0.14% | 19.2 | 3.58 |
| 06/30 | 3,545 | 3,545 | 3,540 | 3,540 | -0.14% | 4,700 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/29 | 3,545 | 3,545 | 3,545 | 3,545 | +0.14% | 900 | 217億7040万 | +0.14% | 19.2 | 3.58 |
| 06/28 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/27 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,100 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/26 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/23 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 7,000 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/22 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/21 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 3,600 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/20 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 500 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,900 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/16 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 5,400 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/15 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/14 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/13 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/12 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,200 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/08 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/07 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 5,100 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/06 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/05 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,300 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/02 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | 0% | 19.17 | 3.57 |
| 06/01 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 600 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/31 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,000 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/30 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 500 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/29 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/25 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/24 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/23 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 1,900 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/22 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/18 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,500 | 217億3969万 | 0% | 19.17 | 3.57 |
| 05/17 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | -0.03% | 19.17 | 3.57 |
| 05/16 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 5,400 | 217億3969万 | -0.03% | 19.17 | 3.57 |
| 05/15 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 4,000 | 217億3969万 | -0.03% | 19.17 | 3.57 |
| 05/12 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 217億3969万 | -0.03% | 19.17 | 3.57 |
| 05/10 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | -0.03% | 19.17 | 3.57 |
| 05/09 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 700 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 05/08 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 4,400 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 05/02 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,600 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 05/01 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,100 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/28 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,800 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/27 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,200 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/26 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/25 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,000 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/24 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,200 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/21 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/20 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 4,800 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/18 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 1,200 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/17 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 13,500 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/14 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 2,200 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/13 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 3,300 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/12 | 3,540 | 3,545 | 3,540 | 3,540 | -0.14% | 12,400 | 217億3969万 | -0.06% | 19.17 | 3.57 |
| 04/11 | 3,545 | 3,550 | 3,540 | 3,545 | 0% | 6,400 | 217億7040万 | +0.08% | 19.2 | 3.58 |
| 04/10 | 3,545 | 3,545 | 3,540 | 3,545 | -0.14% | 7,900 | 217億7040万 | +0.08% | 19.2 | 3.58 |
| 04/07 | 3,545 | 3,550 | 3,540 | 3,550 | +0.28% | 11,200 | 218億111万 | +0.23% | 19.23 | 3.58 |
| 04/06 | 3,545 | 3,545 | 3,540 | 3,540 | -0.14% | 16,800 | 217億3969万 | +0.37% | 19.17 | 3.57 |
| 04/05 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 14,700 | 217億7040万 | +1.49% | 19.2 | 3.58 |
| 04/04 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 15,700 | 217億7040万 | +2.49% | 19.2 | 3.58 |
| 04/03 | 3,550 | 3,550 | 3,545 | 3,545 | -0.14% | 29,300 | 217億7040万 | +3.53% | 19.2 | 3.58 |
| 03/31 | 3,545 | 3,550 | 3,545 | 3,550 | +0.14% | 21,500 | 218億111万 | +4.72% | 19.23 | 3.58 |
| 03/30 | 3,545 | 3,550 | 3,545 | 3,545 | +0.14% | 73,300 | 217億7040万 | +5.63% | 19.2 | 3.58 |
| 03/29 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 33,700 | 217億3969万 | +6.56% | 19.17 | 3.57 |
| 03/28 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 16,800 | 217億3969万 | +7.66% | 19.17 | 3.57 |
| 03/27 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 40,700 | 217億3969万 | +8.82% | 19.17 | 3.57 |
| 03/24 | 3,545 | 3,545 | 3,540 | 3,540 | -0.14% | 11,300 | 217億3969万 | +10.01% | 19.17 | 3.57 |
| 03/23 | 3,540 | 3,545 | 3,540 | 3,545 | +0.14% | 35,000 | 217億7040万 | +11.37% | 19.2 | 3.58 |
| 03/22 | 3,540 | 3,545 | 3,540 | 3,540 | -0.14% | 23,700 | 217億3969万 | +12.42% | 19.17 | 3.57 |
| 03/20 | 3,540 | 3,545 | 3,535 | 3,545 | +0.14% | 70,300 | 217億7040万 | +13.8% | 19.2 | 3.58 |
| 03/17 | 3,540 | 3,545 | 3,535 | 3,540 | 0% | 37,400 | 217億3969万 | +14.94% | 19.17 | 3.57 |
| 03/16 | 3,540 | 3,540 | 3,535 | 3,540 | 0% | 78,300 | 217億3969万 | +16.26% | 19.17 | 3.57 |
| 03/15 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 56,500 | 217億3969万 | +17.61% | 19.17 | 3.57 |
| 03/14 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 56,800 | 217億3969万 | +18.99% | 19.17 | 3.57 |
| 03/13 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 56,400 | 217億3969万 | +20.37% | 19.17 | 3.57 |
| 03/10 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 47,300 | 217億3969万 | +21.82% | 19.17 | 3.57 |
| 03/09 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 58,200 | 217億3969万 | +23.3% | 19.17 | 3.57 |
| 03/08 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 52,400 | 217億3969万 | +24.78% | 19.17 | 3.57 |
| 03/07 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 108,200 | 217億3969万 | +26.29% | 19.17 | 3.57 |
| 03/06 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 143,300 | 217億3969万 | +27.89% | 19.17 | 3.57 |
| 03/03 | 3,540 | 3,545 | 3,540 | 3,540 | +11.15% | 348,700 | 217億3969万 | +29.53% | 19.17 | 3.57 |
| 03/02 | 3,185 | 3,185 | 3,185 | 3,185 | +18.62% | 5,300 | 195億5958万 | +18.01% | 17.25 | 3.22 |
| 03/01 | 2,698 | 2,698 | 2,685 | 2,685 | +0.15% | 400 | 164億8900万 | +0.26% | 14.54 | 2.71 |
| 02/28 | 2,686 | 2,689 | 2,681 | 2,681 | -0.19% | 1,500 | 164億6444万 | +0.15% | 14.52 | 2.71 |
| 02/27 | 2,699 | 2,699 | 2,686 | 2,686 | -0.41% | 1,200 | 164億9515万 | +0.37% | 14.55 | 2.71 |
| 02/24 | 2,699 | 2,699 | 2,681 | 2,697 | +0.37% | 2,200 | 165億6270万 | +0.82% | 14.61 | 2.72 |
| 02/22 | 2,676 | 2,687 | 2,676 | 2,687 | -0.44% | 1,300 | 165億129万 | +0.52% | 14.55 | 2.71 |
| 02/21 | 2,695 | 2,699 | 2,676 | 2,699 | +0.33% | 1,300 | 165億7498万 | +0.97% | 14.62 | 2.72 |
| 02/20 | 2,690 | 2,690 | 2,669 | 2,690 | +0.9% | 2,000 | 165億1971万 | +0.71% | 14.57 | 2.72 |
| 02/17 | 2,683 | 2,683 | 2,665 | 2,666 | -0.15% | 1,200 | 163億7232万 | -0.15% | 14.44 | 2.69 |
| 02/16 | 2,686 | 2,686 | 2,670 | 2,670 | -0.04% | 1,500 | 163億9689万 | 0% | 14.46 | 2.7 |
| 02/15 | 2,687 | 2,687 | 2,671 | 2,671 | -0.6% | 1,000 | 164億303万 | 0% | 14.46 | 2.7 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 9月期 | 618 123,500 9/27 123,500 3/24 | 498 99,500 11/25 | 17,800 89 2/1 | - | - | 36億7079万 9/30 |
| 2011年 9月期 | 735 147,000 2/22 | 550 110,000 3/15 | 32,200 161 3/14 | 46億3579万 | 34億6896万 | 41億678万 9/29 |
| 2012年 9月期 | 780 156,000 4/27 | 638 127,500 11/10 | 22,200 111 8/1 | 49億1961万 | 40億2084万 | 44億6659万 9/28 |
| 2013年 9月期 | 1,043 2,085 5/8 | 708 141,600 10/1 | 31,600 15,800 4/30 | 65億7525万 | 44億6549万 | 59億7402万 9/30 |
| 2014年 9月期 | 1,320 2,640 9/22 | 960 1,920 10/8 | 59,400 29,700 10/28 | 81億8875万 | 60億5491万 | 74億5306万 9/30 |
| 2015年 9月期 | 1,430 2,860 8/7 | 1,210 2,420 10/17 2,420 10/14 | 28,200 14,100 11/13 | 86億3342万 | 75億635万 | 76億5443万 9/30 |
| 2016年 9月期 | 1,475 2,950 12/30 2,950 12/29 | 1,245 2,490 10/15 | 69,000 34,500 9/28 | 89億2162万 | 75億2198万 | 83億6260万 9/30 |
| 2017年 9月期 | 2,605 5,210 9/14 | 1,325 2,650 11/9 | 85,400 42,700 3/29 | 158億7788万 | 80億5859万 | 134億118万 9/29 |
| 2018年 9月期 | 2,382 1/29 | 1,844 9/28 | 37,800 3/16 | 145億2628万 | 112億4758万 | 110億65万 9/28 |
| 2019年 9月期 | 2,028 5/30 | 1,411 12/25 | 75,500 5/30 | 124億2749万 | 86億1183万 | 115億2511万 9/30 |
| 2020年 9月期 | 2,608 9/23 | 1,670 3/13 | 61,300 11/25 | 160億1614万 | 102億5573万 | 138億5522万 9/30 |
| 2021年 9月期 | 3,380 5/31 | 2,290 11/11 | 25,000 12/14 | 207億5711万 | 140億6325万 | 156億9413万 9/30 |
| 2022年 9月期 | 2,988 3/4 | 2,333 11/18 | 23,100 12/16 | 183億4978万 | 143億2732万 | 162億3288万 9/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
